Recticel SA/NV (FRA:RCZ)
Germany · Delayed Price · Currency is EUR 10.06
-0.22 (-2.14%)
Last updated: Feb 20, 2026, 8:02 AM CET
Recticel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -2.14% | - |
| Feb 19, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.77% | - |
| Feb 18, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.77% | - |
| Feb 17, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.88% | - |
| Feb 16, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.19% | - |
| Feb 13, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.84% | - |
| Feb 12, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.74% | - |
| Feb 11, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 3.06% | - |
| Feb 10, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.58% | - |
| Feb 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.76% | - |
| Feb 6, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.95% | - |
| Feb 5, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 5.38% | - |
| Feb 4, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -2.71% | - |
| Feb 3, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 4.03% | - |
| Feb 2, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -2.36% | - |
| Jan 30, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.59% | - |
| Jan 29, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.19% | - |
| Jan 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.39% | - |
| Jan 27, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.80% | - |
| Jan 26, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.90% | - |
| Jan 23, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 2.78% | - |
| Jan 22, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Jan 21, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.69% | - |
| Jan 20, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.64% | - |
| Jan 19, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -3.28% | - |
| Jan 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.20% | - |
| Jan 15, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 2.20% | - |
| Jan 14, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -2.45% | - |
| Jan 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Jan 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.83% | - |
| Jan 9, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.10% | - |
| Jan 8, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.82% | - |
| Jan 7, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.62% | - |
| Jan 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.41% | - |
| Jan 5, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.13% | - |
| Jan 2, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.14% | - |
| Dec 30, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.68% | - |
| Dec 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.42% | - |
| Dec 23, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.21% | - |
| Dec 22, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.63% | - |
| Dec 19, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.06% | - |
| Dec 18, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.46% | - |
| Dec 17, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.42% | - |
| Dec 16, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.10% | - |
| Dec 15, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.69% | - |
| Dec 12, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.83% | - |
| Dec 11, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.41% | - |
| Dec 10, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.42% | - |
| Dec 9, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.76% | - |
| Dec 8, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.73% | - |